| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | USD | 50.18 | 50.929 | 50.18 | 50.29 | 50.29 | +0.41 (+0.82%) | 13,421 |
| 12 Dec 2019 | USD | 47.79 | 49.88 | 47.79 | 49.88 | 49.88 | +2.811 (+5.97%) | 36,034 |
| 11 Dec 2019 | USD | 46.5 | 47.14 | 46.3 | 47.069 | 47.069 | +0.339 (+0.73%) | 46,912 |
| 10 Dec 2019 | USD | 47.304 | 47.304 | 46.58 | 46.73 | 46.73 | -0.1 (-0.21%) | 95,735 |
| 9 Dec 2019 | USD | 46.96 | 47.32 | 46.72 | 46.83 | 46.83 | -0.935 (-1.96%) | 32,877 |
| 6 Dec 2019 | USD | 47.5375 | 47.9 | 47.5375 | 47.765 | 47.765 | +0.735 (+1.56%) | 29,094 |
| 5 Dec 2019 | USD | 46.77 | 47.15 | 46.73 | 47.03 | 47.03 | +0.018 (+0.04%) | 29,880 |
| 4 Dec 2019 | USD | 46.45 | 47.25 | 46.45 | 47.0125 | 47.0125 | +0.312 (+0.67%) | 21,800 |
| 3 Dec 2019 | USD | 46.41 | 46.7 | 46.15 | 46.7 | 46.7 | -0.68 (-1.44%) | 30,099 |
| 2 Dec 2019 | USD | 47.786 | 47.93 | 47.3648 | 47.38 | 47.38 | -0.05 (-0.11%) | 26,328 |
| 29 Nov 2019 | USD | 45.85 | 48.49 | 45.85 | 47.43 | 47.43 | -0.97 (-2.00%) | 8,223 |
| 28 Nov 2019 | USD | 48.4 | 48.4 | 48.4 | 48.4 | 48.4 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 47.657 | 49.07 | 47.657 | 48.4 | 48.4 | -0.13 (-0.27%) | 26,823 |
| 26 Nov 2019 | USD | 48.33 | 48.74 | 48.06 | 48.53 | 48.53 | -0.12 (-0.25%) | 61,580 |
| 25 Nov 2019 | USD | 47.9875 | 48.69 | 47.91 | 48.65 | 48.65 | +1.01 (+2.12%) | 38,979 |
| 22 Nov 2019 | USD | 47.4 | 47.89 | 47.33 | 47.64 | 47.64 | -0.15 (-0.31%) | 20,221 |
| 21 Nov 2019 | USD | 45.26 | 47.89 | 45.26 | 47.79 | 47.79 | -0.59 (-1.22%) | 26,937 |
| 20 Nov 2019 | USD | 49.115 | 49.18 | 48.19 | 48.38 | 48.38 | -0.27 (-0.55%) | 14,587 |
| 19 Nov 2019 | USD | 48.22 | 49.14 | 48.22 | 48.65 | 48.65 | -0.05 (-0.10%) | 19,339 |
| 18 Nov 2019 | USD | 48.56 | 48.85 | 48.27 | 48.7 | 48.7 | +0.01 (+0.02%) | 27,052 |
| 15 Nov 2019 | USD | 48.62 | 48.95 | 48.47 | 48.69 | 48.69 | -0.36 (-0.73%) | 20,997 |
| 14 Nov 2019 | USD | 49 | 49.158 | 48.64 | 49.05 | 49.05 | -0.07 (-0.14%) | 16,096 |
| 13 Nov 2019 | USD | 49.166 | 49.36 | 48.86 | 49.12 | 49.12 | -1.39 (-2.75%) | 66,637 |
| 12 Nov 2019 | USD | 51.38 | 51.38 | 50.27 | 50.51 | 50.51 | -0.15 (-0.30%) | 48,286 |
| 11 Nov 2019 | USD | 50.13 | 50.69 | 50.13 | 50.66 | 50.66 | -1.19 (-2.30%) | 275,917 |
| 8 Nov 2019 | USD | 51.17 | 52.12 | 51.17 | 51.85 | 51.85 | +0.01 (+0.02%) | 195,690 |
| 7 Nov 2019 | USD | 52.17 | 52.23 | 51.65 | 51.84 | 51.84 | +0.78 (+1.53%) | 218,615 |
| 6 Nov 2019 | USD | 51.2 | 51.35 | 50.83 | 51.06 | 51.06 | -0.2 (-0.39%) | 308,881 |
| 5 Nov 2019 | USD | 51.69 | 51.69 | 51.06 | 51.26 | 51.26 | 0.0 (0.0%) | 275,606 |
| 4 Nov 2019 | USD | 51.14 | 51.55 | 51.1 | 51.26 | 51.26 | +0.72 (+1.42%) | 251,209 |
